日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

理研コランダム(5395)の株価時系列情報

理研コランダム(5395)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2021/12/30 1,999 1,999 1,970 1,975 700
2021/12/29 1,958 1,999 1,958 1,999 500
2021/12/28 1,971 2,001 1,971 1,988 1,400
2021/12/27 1,966 1,986 1,958 1,961 800
2021/12/24 1,963 1,964 1,963 1,963 800
2021/12/23 1,956 1,956 1,956 1,956 200
2021/12/22 1,989 1,990 1,961 1,971 1,300
2021/12/21 1,955 1,982 1,955 1,982 2,500
2021/12/20 1,985 1,987 1,931 1,982 5,000
2021/12/17 2,120 2,120 1,939 1,982 17,500
2021/12/16 2,348 2,348 2,222 2,254 1,200
2021/12/15 2,100 2,300 2,090 2,298 6,500
2021/12/14 2,320 2,350 2,247 2,280 8,400
2021/12/13 2,292 2,692 2,291 2,501 28,600
2021/12/10 2,050 2,200 2,050 2,197 600
2021/12/09 2,002 2,052 2,002 2,052 1,300
2021/12/08 2,002 2,002 2,002 2,002 300
2021/11/30 1,981 1,981 1,981 1,981 200
2021/11/29 1,980 1,981 1,980 1,981 800
2021/11/25 2,010 2,045 2,010 2,045 300
2021/11/24 2,060 2,060 2,010 2,010 200
2021/11/22 2,070 2,080 2,070 2,080 200
2021/11/19 2,100 2,100 2,100 2,100 200
2021/11/18 2,050 2,060 2,050 2,060 700
2021/11/17 2,020 2,020 1,988 1,996 400
2021/11/16 2,000 2,008 2,000 2,008 200
2021/11/15 1,999 1,999 1,999 1,999 500
2021/11/11 1,980 1,980 1,976 1,978 3,200
2021/11/10 1,952 2,020 1,952 1,990 2,800
2021/11/09 1,996 2,000 1,996 1,999 700
2021/11/08 1,940 1,957 1,925 1,935 900
2021/11/01 1,980 1,980 1,980 1,980 100
2021/10/21 1,977 1,977 1,977 1,977 100
2021/10/18 1,968 2,000 1,968 1,977 1,000
2021/10/15 1,975 1,975 1,975 1,975 100
2021/10/14 1,975 1,975 1,975 1,975 300
2021/10/12 2,005 2,005 1,975 1,975 900
2021/10/11 1,969 1,980 1,969 1,980 1,900
2021/10/08 1,968 1,968 1,960 1,960 500
2021/09/27 1,947 1,968 1,944 1,968 700
2021/09/24 1,948 1,948 1,948 1,948 100
2021/09/21 1,898 1,898 1,880 1,881 500
2021/09/14 1,893 1,894 1,893 1,894 700
2021/09/10 1,891 1,891 1,891 1,891 100
2021/09/08 1,890 1,891 1,886 1,890 1,400
2021/09/07 1,930 1,930 1,930 1,930 1,400
2021/09/06 1,931 1,932 1,931 1,932 200
2021/09/03 1,898 1,903 1,898 1,903 400
2021/08/30 1,881 1,901 1,881 1,892 1,100
2021/08/23 1,924 1,950 1,924 1,950 200
2021/08/20 1,941 1,974 1,941 1,964 400
2021/08/12 1,910 1,941 1,910 1,941 2,200
2021/08/11 2,000 2,030 2,000 2,000 1,200
2021/08/10 2,020 2,020 1,970 1,970 600
2021/08/06 2,015 2,020 2,015 2,020 1,200
2021/08/02 2,000 2,000 1,965 1,965 200
2021/07/30 2,001 2,001 1,979 1,979 900
2021/07/29 2,028 2,050 2,028 2,029 1,100
2021/07/28 1,972 1,972 1,972 1,972 100
2021/07/27 1,998 1,998 1,998 1,998 400
2021/07/26 1,998 1,998 1,998 1,998 100
2021/07/21 1,965 2,028 1,965 1,998 1,300
2021/07/20 1,885 1,885 1,885 1,885 100
2021/07/15 1,910 1,910 1,910 1,910 100
2021/07/01 1,910 1,910 1,910 1,910 100
2021/06/30 2,000 2,000 1,910 1,936 500
2021/06/25 1,940 1,940 1,940 1,940 100
2021/06/21 1,940 1,940 1,940 1,940 100
2021/06/17 1,980 1,980 1,980 1,980 100
2021/06/16 2,028 2,028 1,975 1,975 500
2021/06/11 2,000 2,000 2,000 2,000 100
2021/06/10 1,960 1,976 1,960 1,976 400
2021/06/08 1,985 2,060 1,985 2,060 2,400
2021/06/07 1,978 1,978 1,978 1,978 200
2021/06/04 1,938 1,938 1,938 1,938 200
2021/06/03 1,960 1,960 1,960 1,960 1,700
2021/06/02 1,944 1,944 1,943 1,943 700
2021/06/01 1,895 1,933 1,893 1,893 700
2021/05/31 1,880 1,888 1,880 1,888 200
2021/05/28 1,858 1,858 1,858 1,858 100
2021/05/26 1,840 1,858 1,840 1,858 400
2021/05/21 1,840 1,840 1,840 1,840 200
2021/05/20 1,835 1,837 1,835 1,837 400
2021/05/18 1,833 1,834 1,833 1,834 200
2021/05/17 1,825 1,833 1,825 1,833 1,100
2021/05/14 1,833 1,833 1,833 1,833 100
2021/05/13 1,818 1,818 1,818 1,818 100
2021/05/12 1,820 1,820 1,820 1,820 100
2021/05/11 1,821 1,821 1,821 1,821 100
2021/04/21 1,821 1,838 1,821 1,838 200
2021/04/20 1,850 1,850 1,850 1,850 100
2021/04/19 1,900 1,900 1,850 1,850 300
2021/04/13 1,939 1,939 1,939 1,939 100
2021/03/31 1,869 1,869 1,869 1,869 100
2021/03/30 1,869 1,869 1,869 1,869 200
2021/03/29 1,940 1,940 1,900 1,900 300
2021/03/26 1,900 1,900 1,900 1,900 100
2021/03/24 1,920 1,930 1,920 1,930 300
2021/03/23 1,880 1,880 1,880 1,880 100
2021/03/22 1,899 1,920 1,859 1,920 700
2021/03/19 1,850 1,850 1,850 1,850 500
2021/03/18 1,802 1,848 1,802 1,848 200
2021/03/17 1,845 1,845 1,845 1,845 2,100
2021/03/16 1,810 1,845 1,757 1,845 500
2021/03/15 1,810 1,810 1,810 1,810 100
2021/03/12 1,815 1,815 1,810 1,810 200
2021/03/11 1,810 1,810 1,810 1,810 100
2021/03/10 1,810 1,810 1,800 1,800 400
2021/03/08 1,800 1,800 1,800 1,800 300
2021/03/05 1,798 1,798 1,798 1,798 100
2021/03/02 1,780 1,780 1,780 1,780 200
2021/03/01 1,751 1,773 1,750 1,773 700
2021/02/26 1,775 1,775 1,775 1,775 100
2021/02/25 1,755 1,755 1,755 1,755 100
2021/02/24 1,755 1,755 1,755 1,755 100
2021/02/18 1,798 1,798 1,750 1,750 400
2021/02/17 1,784 1,784 1,760 1,760 300
2021/02/16 1,790 1,790 1,790 1,790 100
2021/02/15 1,767 1,767 1,758 1,758 2,500
2021/02/12 1,790 1,790 1,762 1,762 700
2021/02/09 1,770 1,770 1,770 1,770 100
2021/02/05 1,759 1,759 1,757 1,757 1,100
2021/02/04 1,799 1,799 1,799 1,799 100
2021/02/03 1,760 1,760 1,760 1,760 1,200
2021/02/02 1,736 1,750 1,736 1,750 400
2021/02/01 1,734 1,734 1,734 1,734 300
2021/01/29 1,739 1,799 1,739 1,759 300
2021/01/28 1,739 1,739 1,739 1,739 100
2021/01/27 1,799 1,799 1,759 1,759 400
2021/01/26 1,762 1,762 1,725 1,725 400
2021/01/25 1,765 1,765 1,765 1,765 100
2021/01/19 1,761 1,761 1,761 1,761 100
2021/01/15 1,750 1,750 1,750 1,750 100
2021/01/12 1,730 1,730 1,730 1,730 2,800
2021/01/07 1,725 1,725 1,725 1,725 500
2021/01/06 1,710 1,716 1,710 1,715 800
2021/01/04 1,705 1,705 1,705 1,705 100

このページの先頭へ